Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
1.295
-0.035 (-2.63%)
At close: May 30, 2025, 4:00 PM
1.350
+0.055 (4.25%)
After-hours: May 30, 2025, 5:21 PM EDT
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.63% | 46,889 |
| May 29, 2025 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 1.53% | 60,070 |
| May 28, 2025 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -1.50% | 27,405 |
| May 27, 2025 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | -0.75% | 90,640 |
| May 23, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 4.69% | 97,893 |
| May 22, 2025 | 1.27 | 1.34 | 1.27 | 1.28 | 1.28 | -1.16% | 23,128 |
| May 21, 2025 | 1.37 | 1.37 | 1.26 | 1.30 | 1.30 | -1.89% | 70,343 |
| May 20, 2025 | 1.28 | 1.34 | 1.26 | 1.32 | 1.32 | 1.54% | 169,083 |
| May 19, 2025 | 1.28 | 1.36 | 1.24 | 1.30 | 1.30 | 2.36% | 99,137 |
| May 16, 2025 | 1.32 | 1.32 | 1.18 | 1.27 | 1.27 | -8.63% | 345,540 |
| May 15, 2025 | 1.46 | 1.49 | 1.39 | 1.39 | 1.39 | -7.64% | 189,575 |
| May 14, 2025 | 1.56 | 1.57 | 1.50 | 1.51 | 1.51 | -2.90% | 44,254 |
| May 13, 2025 | 1.54 | 1.58 | 1.49 | 1.55 | 1.55 | 3.33% | 132,649 |
| May 12, 2025 | 1.48 | 1.56 | 1.48 | 1.50 | 1.50 | 0.67% | 85,243 |
| May 9, 2025 | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | 3.47% | 95,592 |
| May 8, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | 1.41% | 25,665 |
| May 7, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 41,113 |
| May 6, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 76,876 |
| May 5, 2025 | 1.49 | 1.49 | 1.39 | 1.42 | 1.42 | -2.74% | 39,804 |
| May 2, 2025 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 59,380 |
| May 1, 2025 | 1.53 | 1.54 | 1.45 | 1.49 | 1.49 | -3.87% | 39,803 |
| Apr 30, 2025 | 1.52 | 1.57 | 1.50 | 1.55 | 1.55 | -2.82% | 24,949 |
| Apr 29, 2025 | 1.63 | 1.65 | 1.58 | 1.60 | 1.60 | -0.31% | 48,228 |
| Apr 28, 2025 | 1.62 | 1.65 | 1.58 | 1.60 | 1.60 | -1.84% | 32,793 |
| Apr 25, 2025 | 1.61 | 1.67 | 1.58 | 1.63 | 1.63 | - | 40,846 |
| Apr 24, 2025 | 1.63 | 1.69 | 1.55 | 1.63 | 1.63 | -0.61% | 91,878 |
| Apr 23, 2025 | 1.62 | 1.69 | 1.56 | 1.64 | 1.64 | 5.13% | 57,590 |
| Apr 22, 2025 | 1.51 | 1.61 | 1.51 | 1.56 | 1.56 | 1.30% | 29,176 |
| Apr 21, 2025 | 1.61 | 1.65 | 1.53 | 1.54 | 1.54 | -4.35% | 52,476 |
| Apr 17, 2025 | 1.52 | 1.64 | 1.52 | 1.61 | 1.61 | 8.05% | 70,391 |
| Apr 16, 2025 | 1.44 | 1.60 | 1.44 | 1.49 | 1.49 | -0.67% | 108,075 |
| Apr 15, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -1.32% | 22,484 |
| Apr 14, 2025 | 1.59 | 1.59 | 1.48 | 1.52 | 1.52 | -2.25% | 123,867 |
| Apr 11, 2025 | 1.45 | 1.56 | 1.37 | 1.56 | 1.56 | 11.15% | 123,620 |
| Apr 10, 2025 | 1.39 | 1.44 | 1.24 | 1.40 | 1.40 | -0.07% | 219,594 |
| Apr 9, 2025 | 1.25 | 1.42 | 1.19 | 1.40 | 1.40 | 18.64% | 162,306 |
| Apr 8, 2025 | 1.34 | 1.38 | 1.12 | 1.18 | 1.18 | -9.23% | 205,580 |
| Apr 7, 2025 | 1.44 | 1.44 | 1.30 | 1.30 | 1.30 | -9.72% | 254,937 |
| Apr 4, 2025 | 1.54 | 1.64 | 1.38 | 1.44 | 1.44 | -8.86% | 246,666 |
| Apr 3, 2025 | 1.57 | 1.70 | 1.54 | 1.58 | 1.58 | -1.25% | 293,374 |
| Apr 2, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -2.14% | 49,268 |
| Apr 1, 2025 | 1.61 | 1.68 | 1.57 | 1.64 | 1.64 | 1.55% | 36,209 |
| Mar 31, 2025 | 1.70 | 1.72 | 1.52 | 1.61 | 1.61 | -5.29% | 219,550 |
| Mar 28, 2025 | 1.79 | 1.80 | 1.70 | 1.70 | 1.70 | -4.23% | 67,072 |
| Mar 27, 2025 | 1.82 | 1.87 | 1.77 | 1.78 | 1.78 | -1.93% | 25,721 |
| Mar 26, 2025 | 1.81 | 1.86 | 1.75 | 1.81 | 1.81 | -0.28% | 81,553 |
| Mar 25, 2025 | 1.82 | 1.86 | 1.81 | 1.82 | 1.82 | -1.36% | 45,445 |
| Mar 24, 2025 | 1.85 | 1.90 | 1.84 | 1.84 | 1.84 | -0.54% | 35,340 |
| Mar 21, 2025 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -1.60% | 69,461 |
| Mar 20, 2025 | 1.95 | 1.95 | 1.83 | 1.88 | 1.88 | -2.59% | 70,081 |